Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barrick Gold Corp
(NQ:
GOLD
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
15.96
16.10
15.42
15.81
588,862
+0.23(+1.45%)
May 30, 2006
16.26
16.50
15.56
15.58
507,530
-0.52(-3.25%)
May 26, 2006
16.47
16.47
15.89
16.10
469,204
+0.05(+0.30%)
May 25, 2006
15.96
16.12
15.50
16.05
404,675
+0.70(+4.57%)
May 24, 2006
15.14
16.03
14.99
15.35
1,123,689
-0.78(-4.85%)
May 23, 2006
15.71
16.51
15.71
16.14
877,983
+0.39(+2.51%)
May 22, 2006
15.24
15.89
14.79
15.74
1,326,175
-0.39(-2.40%)
May 19, 2006
15.20
16.20
15.19
16.13
979,261
+0.00(+0.00%)
May 18, 2006
16.63
16.76
15.81
16.13
718,193
-0.45(-2.72%)
May 17, 2006
17.32
17.59
16.51
16.58
852,019
-0.77(-4.41%)
May 16, 2006
17.66
17.68
16.47
17.34
827,153
+0.36(+2.14%)
May 15, 2006
17.23
18.09
16.80
16.98
1,191,420
-1.35(-7.38%)
May 12, 2006
19.79
19.92
17.37
18.34
2,123,145
-1.55(-7.78%)
May 11, 2006
21.31
21.32
19.75
19.88
1,042,675
-0.71(-3.44%)
May 10, 2006
21.41
21.41
20.40
20.59
935,234
-0.62(-2.93%)
May 09, 2006
20.99
21.33
20.40
21.21
1,157,149
+0.40(+1.94%)
May 08, 2006
21.05
21.18
20.38
20.81
562,732
+0.09(+0.43%)
May 05, 2006
20.92
21.04
20.51
20.72
578,790
+0.21(+1.02%)
May 04, 2006
20.23
20.87
19.75
20.51
503,678
+0.42(+2.09%)
May 03, 2006
20.47
20.47
19.67
20.09
954,305
-0.21(-1.03%)
May 02, 2006
20.33
20.33
19.85
20.30
914,744
+0.41(+2.05%)
May 01, 2006
19.99
20.34
19.75
19.89
866,014
+0.28(+1.41%)
Apr 28, 2006
19.05
19.63
18.98
19.62
1,119,268
+1.02(+5.51%)
Apr 27, 2006
18.75
19.42
18.56
18.59
997,855
-0.70(-3.63%)
Apr 26, 2006
18.90
19.42
18.90
19.30
428,928
+0.20(+1.06%)
Apr 25, 2006
19.05
19.37
18.74
19.09
431,943
+0.51(+2.73%)
Apr 24, 2006
18.80
18.92
18.06
18.59
505,886
-0.35(-1.87%)
Apr 21, 2006
18.42
19.13
18.26
18.94
852,291
+0.96(+5.33%)
Apr 20, 2006
19.38
19.42
17.97
17.98
1,139,544
-1.48(-7.62%)
Apr 19, 2006
18.80
19.52
18.78
19.46
824,606
+0.84(+4.50%)
Apr 18, 2006
18.21
18.79
18.18
18.63
704,687
+0.53(+2.94%)
Apr 17, 2006
17.49
18.13
17.26
18.09
519,784
+0.97(+5.65%)
Apr 13, 2006
16.43
17.14
16.42
17.13
283,787
+0.06(+0.33%)
Apr 12, 2006
16.63
17.13
16.45
17.07
495,191
+0.44(+2.67%)
Apr 11, 2006
16.24
17.19
16.20
16.63
1,465,676
+0.39(+2.38%)
Apr 10, 2006
16.32
16.44
15.98
16.24
551,903
+0.20(+1.26%)
Apr 07, 2006
16.04
16.12
15.57
16.04
1,107,483
-0.23(-1.44%)
Apr 06, 2006
16.40
16.47
15.91
16.27
1,086,641
+0.11(+0.70%)
Apr 05, 2006
16.08
16.51
16.03
16.16
1,245,227
+0.00(+0.00%)
Apr 04, 2006
15.89
16.44
15.17
16.16
1,373,528
+0.88(+5.75%)
Apr 03, 2006
14.73
15.92
14.61
15.28
1,505,084
+0.64(+4.35%)
Mar 31, 2006
14.66
14.79
14.23
14.64
569,838
+0.03(+0.22%)
Mar 30, 2006
14.36
14.73
14.19
14.61
760,400
+0.53(+3.78%)
Mar 29, 2006
13.44
14.08
13.44
14.08
312,690
+0.64(+4.80%)
Mar 28, 2006
13.83
13.92
13.43
13.44
318,178
-0.44(-3.14%)
Mar 27, 2006
13.90
14.14
13.73
13.87
327,246
+0.05(+0.35%)
Mar 24, 2006
13.32
13.86
13.30
13.82
640,826
+0.58(+4.38%)
Mar 23, 2006
12.81
13.27
12.73
13.24
416,267
+0.44(+3.46%)
Mar 22, 2006
12.96
13.05
12.75
12.80
260,430
-0.02(-0.19%)
Mar 21, 2006
13.08
13.22
12.77
12.82
597,677
-0.31(-2.33%)
Mar 20, 2006
13.24
13.48
13.11
13.13
261,763
-0.11(-0.85%)
Mar 17, 2006
13.56
13.85
13.11
13.24
603,348
-0.14(-1.02%)
Mar 16, 2006
13.69
13.69
13.23
13.38
382,881
-0.19(-1.37%)
Mar 15, 2006
13.67
13.73
13.37
13.56
449,330
+0.10(+0.78%)
Mar 14, 2006
13.30
13.85
13.30
13.46
670,706
-0.07(-0.54%)
Mar 13, 2006
13.10
13.70
13.10
13.53
376,707
+0.31(+2.38%)
Mar 10, 2006
12.82
13.30
12.75
13.22
487,372
+0.20(+1.55%)
Mar 09, 2006
13.56
13.81
13.02
13.02
800,731
-0.44(-3.24%)
Mar 08, 2006
13.19
13.65
12.49
13.45
1,191,495
-0.44(-3.19%)
Mar 07, 2006
14.02
14.21
13.79
13.89
376,942
-0.27(-1.93%)
Mar 06, 2006
14.51
14.57
13.78
14.17
499,864
-0.23(-1.57%)
Mar 03, 2006
14.42
14.55
14.23
14.39
297,825
+0.02(+0.11%)
Mar 02, 2006
13.93
14.51
13.93
14.38
522,729
+0.52(+3.78%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.